Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:165.00
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00165000 | 2024-05-17 3:46PM EDT | 2024-05-17 | 25.10 | 23.70 | 25.05 | +0.36 | +1.46% | 185 | 1,714 | 146.48% |
| AAPL240524C00165000 | 2024-05-17 12:54PM EDT | 2024-05-24 | 25.11 | 24.70 | 25.45 | +0.04 | +0.16% | 32 | 1,017 | 53.03% |
| AAPL240531C00165000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 25.32 | 24.90 | 25.60 | -0.12 | -0.47% | 1 | 373 | 50.90% |
| AAPL240607C00165000 | 2024-05-17 2:16PM EDT | 2024-06-07 | 25.18 | 25.10 | 25.80 | -0.32 | -1.25% | 1 | 183 | 44.78% |
| AAPL240614C00165000 | 2024-05-17 11:31AM EDT | 2024-06-14 | 25.48 | 25.50 | 25.95 | -0.82 | -3.12% | 5 | 75 | 40.65% |
| AAPL240621C00165000 | 2024-05-17 3:00PM EDT | 2024-06-21 | 26.20 | 25.75 | 26.20 | +0.20 | +0.77% | 102 | 7,068 | 38.77% |
| AAPL240628C00165000 | 2024-05-15 11:20AM EDT | 2024-06-28 | 26.36 | 25.90 | 26.45 | 0.00 | - | 5 | 11 | 37.42% |
| AAPL240719C00165000 | 2024-05-17 3:13PM EDT | 2024-07-19 | 27.04 | 26.55 | 27.20 | +0.09 | +0.33% | 35 | 4,087 | 34.96% |
| AAPL240816C00165000 | 2024-05-17 11:44AM EDT | 2024-08-16 | 27.67 | 27.75 | 28.20 | -0.49 | -1.74% | 1 | 945 | 33.37% |
| AAPL240920C00165000 | 2024-05-17 2:24PM EDT | 2024-09-20 | 28.79 | 29.00 | 29.35 | -0.51 | -1.74% | 6 | 1,724 | 32.18% |
| AAPL241018C00165000 | 2024-05-17 1:19PM EDT | 2024-10-18 | 30.20 | 30.15 | 30.40 | -0.55 | -1.79% | 13 | 655 | 32.07% |
| AAPL241115C00165000 | 2024-05-17 12:45PM EDT | 2024-11-15 | 31.35 | 31.35 | 31.65 | -0.65 | -2.03% | 3 | 525 | 32.60% |
| AAPL241220C00165000 | 2024-05-17 12:21PM EDT | 2024-12-20 | 32.60 | 32.60 | 33.05 | -0.25 | -0.76% | 14 | 1,688 | 32.92% |
| AAPL250117C00165000 | 2024-05-17 2:23PM EDT | 2025-01-17 | 33.40 | 33.65 | 34.00 | -0.55 | -1.62% | 39 | 12,363 | 32.90% |
| AAPL250321C00165000 | 2024-05-17 2:13PM EDT | 2025-03-21 | 36.20 | 35.85 | 36.40 | -0.54 | -1.47% | 9 | 1,155 | 33.55% |
| AAPL250620C00165000 | 2024-05-17 1:56PM EDT | 2025-06-20 | 39.20 | 38.95 | 39.55 | -0.20 | -0.51% | 3 | 1,132 | 34.21% |
| AAPL250919C00165000 | 2024-05-17 12:17PM EDT | 2025-09-19 | 41.90 | 41.30 | 42.55 | -0.58 | -1.37% | 1 | 532 | 34.87% |
| AAPL251219C00165000 | 2024-05-15 12:50PM EDT | 2025-12-19 | 45.00 | 44.20 | 45.50 | 0.00 | - | 11 | 2,710 | 35.60% |
| AAPL260116C00165000 | 2024-05-17 1:53PM EDT | 2026-01-16 | 45.15 | 44.50 | 45.95 | -0.25 | -0.55% | 8 | 932 | 35.30% |
| AAPL260618C00165000 | 2024-05-16 2:11PM EDT | 2026-06-18 | 49.00 | 48.55 | 49.45 | 0.00 | - | 4 | 434 | 35.24% |
| AAPL261218C00165000 | 2024-05-17 3:22PM EDT | 2026-12-18 | 53.20 | 51.10 | 54.05 | +0.02 | +0.04% | 2 | 267 | 35.99% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00165000 | 2024-05-17 3:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 36,772 | 50.00% |
| AAPL240524P00165000 | 2024-05-17 3:36PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 235 | 4,287 | 39.84% |
| AAPL240531P00165000 | 2024-05-17 2:34PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | 0.00 | - | 70 | 4,996 | 31.84% |
| AAPL240607P00165000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 146 | 1,717 | 27.44% |
| AAPL240614P00165000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 0.15 | 0.15 | 0.16 | -0.02 | -11.76% | 116 | 503 | 26.66% |
| AAPL240621P00165000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.21 | 0.00 | - | 494 | 25,706 | 25.15% |
| AAPL240628P00165000 | 2024-05-17 3:21PM EDT | 2024-06-28 | 0.23 | 0.22 | 0.23 | 0.00 | - | 31 | 1,082 | 23.39% |
| AAPL240719P00165000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 0.38 | 0.37 | 0.40 | -0.03 | -7.32% | 149 | 11,627 | 21.41% |
| AAPL240816P00165000 | 2024-05-17 3:13PM EDT | 2024-08-16 | 0.88 | 0.86 | 0.90 | -0.05 | -5.38% | 104 | 13,111 | 21.72% |
| AAPL240920P00165000 | 2024-05-17 2:58PM EDT | 2024-09-20 | 1.33 | 1.26 | 1.34 | -0.04 | -2.92% | 4,059 | 10,094 | 20.70% |
| AAPL241018P00165000 | 2024-05-17 2:54PM EDT | 2024-10-18 | 1.78 | 1.71 | 1.79 | -0.07 | -3.78% | 15 | 4,801 | 20.53% |
| AAPL241115P00165000 | 2024-05-17 11:57AM EDT | 2024-11-15 | 2.60 | 2.46 | 2.56 | +0.08 | +3.17% | 3 | 1,802 | 21.41% |
| AAPL241220P00165000 | 2024-05-17 3:47PM EDT | 2024-12-20 | 2.98 | 2.93 | 3.10 | -0.07 | -2.30% | 23 | 9,750 | 21.09% |
| AAPL250117P00165000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 3.40 | 3.30 | 3.45 | -0.04 | -1.16% | 119 | 19,491 | 20.72% |
| AAPL250321P00165000 | 2024-05-17 12:53PM EDT | 2025-03-21 | 4.42 | 4.40 | 4.55 | -0.03 | -0.67% | 34 | 9,173 | 20.79% |
| AAPL250620P00165000 | 2024-05-17 1:29PM EDT | 2025-06-20 | 6.05 | 5.90 | 6.10 | 0.00 | - | 133 | 6,662 | 20.94% |
| AAPL250919P00165000 | 2024-05-17 2:31PM EDT | 2025-09-19 | 7.32 | 7.15 | 7.35 | -0.01 | -0.14% | 27 | 222 | 20.76% |
| AAPL251219P00165000 | 2024-05-17 2:02PM EDT | 2025-12-19 | 8.47 | 8.25 | 8.75 | +0.14 | +1.68% | 2 | 2,258 | 20.91% |
| AAPL260116P00165000 | 2024-05-17 1:19PM EDT | 2026-01-16 | 8.75 | 8.50 | 8.85 | +0.03 | +0.34% | 69 | 3,823 | 20.56% |
| AAPL260618P00165000 | 2024-05-17 2:55PM EDT | 2026-06-18 | 10.35 | 10.15 | 10.55 | -0.55 | -5.05% | 1 | 2,656 | 20.29% |
| AAPL261218P00165000 | 2024-05-16 9:55AM EDT | 2026-12-18 | 11.94 | 11.85 | 13.05 | 0.00 | - | 55 | 345 | 20.69% |
© 2024 Yahoo. Todos los derechos reservados.